Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeye Inc (NQ: LIDR )

0.9902 -0.0048 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.5000 0.5352 0.4750 0.4806 1,105,052 -0.02(-3.88%)
Dec 29, 2022 0.4900 0.5366 0.4851 0.5000 1,065,504 -0.00(-0.02%)
Dec 28, 2022 0.5398 0.5399 0.4716 0.5001 477,473 -0.00(-0.30%)
Dec 27, 2022 0.5500 0.5500 0.4701 0.5016 791,930 -0.04(-7.25%)
Dec 23, 2022 0.5300 0.5700 0.5000 0.5408 791,594 +0.04(+8.01%)
Dec 22, 2022 0.5700 0.5700 0.4700 0.5007 924,490 -0.06(-10.92%)
Dec 21, 2022 0.6835 0.6835 0.4600 0.5621 3,020,334 -0.11(-16.97%)
Dec 20, 2022 0.6900 0.7215 0.6537 0.6770 473,750 -0.01(-1.88%)
Dec 19, 2022 0.8100 0.8296 0.6893 0.6900 697,248 -0.10(-12.67%)
Dec 16, 2022 0.7900 0.8368 0.7665 0.7901 5,789,360 -0.00(-0.34%)
Dec 15, 2022 0.8100 0.8566 0.7450 0.7928 867,664 -0.04(-4.31%)
Dec 14, 2022 0.8700 0.9011 0.8114 0.8285 613,405 -0.02(-2.54%)
Dec 13, 2022 0.9600 0.9624 0.8400 0.8501 661,527 -0.04(-4.35%)
Dec 12, 2022 0.9000 0.9478 0.8800 0.8888 523,422 -0.05(-4.92%)
Dec 09, 2022 0.9100 1.030 0.8800 0.9348 451,571 +0.03(+3.87%)
Dec 08, 2022 0.9600 0.9584 0.8745 0.9000 673,846 -0.01(-1.49%)
Dec 07, 2022 0.9500 1.010 0.9125 0.9136 667,268 -0.03(-3.09%)
Dec 06, 2022 1.020 1.040 0.9242 0.9427 612,074 -0.10(-9.36%)
Dec 05, 2022 1.100 1.130 1.020 1.040 924,814 -0.05(-4.59%)
Dec 02, 2022 0.8900 1.110 0.8900 1.090 1,239,987 +0.18(+19.62%)
Dec 01, 2022 0.9153 0.9918 0.9070 0.9112 785,481 +0.02(+2.38%)
Nov 30, 2022 0.9326 0.9750 0.8580 0.8900 2,709,831 -0.02(-2.26%)
Nov 29, 2022 1.100 1.100 0.8741 0.9106 1,715,853 -0.23(-20.12%)
Nov 28, 2022 1.120 1.160 1.100 1.140 2,280,598 -0.11(-8.80%)
Nov 25, 2022 0.8354 1.300 0.8354 1.250 14,285,408 +0.42(+50.02%)
Nov 23, 2022 0.7800 0.8485 0.7500 0.8332 359,110 +0.06(+8.19%)
Nov 22, 2022 0.7700 0.7800 0.7220 0.7701 412,202 +0.02(+2.30%)
Nov 21, 2022 0.8300 0.8500 0.6700 0.7528 1,314,890 -0.10(-11.56%)
Nov 18, 2022 0.8800 0.9400 0.8400 0.8512 741,022 +0.00(+0.29%)
Nov 17, 2022 0.8400 0.8799 0.8300 0.8487 503,496 -0.02(-2.78%)
Nov 16, 2022 0.9700 0.9861 0.8583 0.8730 1,131,514 -0.09(-9.06%)
Nov 15, 2022 0.8600 1.100 0.8600 0.9600 2,098,876 +0.10(+11.74%)
Nov 14, 2022 0.8100 0.8900 0.7900 0.8591 1,087,112 +0.06(+8.17%)
Nov 11, 2022 0.8000 0.8300 0.7801 0.7942 788,331 +0.01(+1.13%)
Nov 10, 2022 0.7900 0.8100 0.7608 0.7853 703,581 +0.03(+3.33%)
Nov 09, 2022 0.8129 0.8500 0.7526 0.7600 417,567 -0.04(-5.17%)
Nov 08, 2022 0.8000 0.8600 0.7900 0.8014 766,660 +0.01(+1.44%)
Nov 07, 2022 0.8000 0.8000 0.7600 0.7900 335,592 +0.01(+1.27%)
Nov 04, 2022 0.8500 0.8500 0.7600 0.7801 420,448 -0.04(-4.63%)
Nov 03, 2022 0.8500 0.8600 0.8001 0.8180 271,158 +0.00(+0.26%)
Nov 02, 2022 0.8700 0.8159 649,667 -0.08(-8.56%)
Nov 01, 2022 0.9000 0.9200 0.8772 0.8923 324,566 +0.02(+2.50%)
Oct 31, 2022 0.9000 0.9250 0.8601 0.8705 251,638 -0.03(-3.22%)
Oct 28, 2022 0.8700 0.9300 0.8680 0.8995 360,524 +0.02(+2.54%)
Oct 27, 2022 0.9251 0.9549 0.8746 0.8772 220,909 -0.05(-5.17%)
Oct 26, 2022 0.9000 0.9626 0.8700 0.9250 569,814 +0.03(+2.78%)
Oct 25, 2022 0.8400 0.9135 0.8302 0.9000 587,214 +0.07(+7.82%)
Oct 24, 2022 0.8700 0.8700 0.8101 0.8347 379,180 -0.01(-0.64%)
Oct 21, 2022 0.8600 0.8600 0.8150 0.8401 408,894 -0.01(-0.62%)
Oct 20, 2022 0.8300 0.8900 0.8200 0.8453 398,667 +0.01(+1.78%)
Oct 19, 2022 0.8500 0.8540 0.8094 0.8305 518,799 -0.02(-2.31%)
Oct 18, 2022 0.8500 0.8689 0.7974 0.8501 672,376 +0.00(+0.24%)
Oct 17, 2022 0.9400 0.9408 0.8117 0.8481 1,033,812 -0.05(-5.35%)
Oct 14, 2022 1.030 1.030 0.8682 0.8960 855,810 -0.12(-12.16%)
Oct 13, 2022 1.020 1.040 0.9546 1.020 485,945 -0.02(-1.92%)
Oct 12, 2022 1.080 1.080 1.009 1.040 398,699 -0.03(-2.80%)
Oct 11, 2022 1.140 1.140 1.060 1.070 391,399 -0.07(-6.14%)
Oct 10, 2022 1.180 1.180 1.120 1.140 382,048 -0.03(-2.56%)
Oct 07, 2022 1.160 1.190 1.150 1.170 244,582 -0.01(-0.85%)
Oct 06, 2022 1.130 1.190 1.130 1.180 389,228 +0.01(+0.85%)
Oct 05, 2022 1.150 1.180 1.085 1.170 458,620 +0.02(+1.74%)
Oct 04, 2022 1.190 1.190 1.120 1.150 726,119 +0.04(+3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.